Skip to main content

National Health Investors (NY: NHI )

62.47 +0.65 (+1.05%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.99 12.19 11.47 11.57 0 -0.32(-2.65%)
Jan 29, 2009 12.53 12.62 11.87 11.89 159,334 -0.77(-6.07%)
Jan 28, 2009 12.30 12.66 12.16 12.66 287,871 +0.55(+4.51%)
Jan 27, 2009 12.07 12.37 11.83 12.11 170,290 +0.12(+1.04%)
Jan 26, 2009 11.91 12.30 11.81 11.99 152,729 +0.15(+1.28%)
Jan 23, 2009 11.23 12.07 11.19 11.83 186,395 +0.08(+0.64%)
Jan 22, 2009 11.91 12.34 11.59 11.76 181,699 -0.53(-4.30%)
Jan 21, 2009 11.55 12.31 11.27 12.29 370,744 +1.04(+9.20%)
Jan 20, 2009 11.87 12.00 11.25 11.25 322,277 -0.76(-6.36%)
Jan 16, 2009 11.75 12.05 11.47 12.02 0 +0.27(+2.31%)
Jan 15, 2009 11.26 11.90 10.90 11.75 304,466 +0.51(+4.55%)
Jan 14, 2009 11.11 11.40 11.08 11.23 291,320 -0.14(-1.25%)
Jan 13, 2009 10.66 11.40 10.66 11.38 480,540 -0.05(-0.43%)
Jan 12, 2009 11.42 11.59 11.31 11.43 394,741 -0.02(-0.16%)
Jan 09, 2009 11.92 11.99 11.38 11.44 329,740 -0.44(-3.74%)
Jan 08, 2009 11.79 12.00 11.65 11.89 290,399 +0.11(+0.94%)
Jan 07, 2009 11.56 11.85 11.44 11.78 283,240 -0.07(-0.56%)
Jan 06, 2009 11.70 12.15 11.57 11.84 360,620 +0.05(+0.45%)
Jan 05, 2009 11.73 12.06 11.49 11.79 374,737 -0.05(-0.41%)
Jan 02, 2009 12.23 12.23 11.77 11.84 0 -0.35(-2.84%)
Jan 01, 2009 12.10 12.43 11.86 12.19 0 +0.00(+0.00%)
Dec 31, 2008 12.10 12.43 11.86 12.19 304,948 +0.13(+1.11%)
Dec 30, 2008 11.77 12.06 11.62 12.05 175,724 +0.45(+3.91%)
Dec 29, 2008 11.97 11.97 11.37 11.60 225,373 -0.54(-4.43%)
Dec 26, 2008 12.18 12.44 12.00 12.14 0 +0.03(+0.26%)
Dec 24, 2008 12.25 12.25 11.87 12.11 77,292 +0.18(+1.53%)
Dec 23, 2008 12.11 12.11 11.74 11.92 247,263 +0.02(+0.19%)
Dec 22, 2008 12.26 12.26 11.28 11.90 310,506 -0.32(-2.58%)
Dec 19, 2008 12.13 12.38 11.79 12.22 411,674 +0.67(+5.77%)
Dec 18, 2008 12.14 12.49 11.39 11.55 242,646 -0.62(-5.11%)
Dec 17, 2008 12.22 12.62 11.71 12.17 237,475 -0.16(-1.33%)
Dec 16, 2008 11.19 12.36 11.13 12.34 377,076 +1.40(+12.84%)
Dec 15, 2008 11.32 11.50 10.75 10.93 494,364 -0.29(-2.61%)
Dec 12, 2008 10.09 11.26 10.09 11.23 0 +0.92(+8.88%)
Dec 11, 2008 11.46 11.48 10.20 10.31 219,590 -1.20(-10.39%)
Dec 10, 2008 10.85 11.52 10.85 11.51 125,139 +0.68(+6.32%)
Dec 09, 2008 11.19 11.82 10.67 10.82 175,871 -0.70(-6.05%)
Dec 08, 2008 10.78 11.53 10.55 11.52 302,127 +0.72(+6.62%)
Dec 05, 2008 9.595 10.81 9.457 10.80 0 +1.02(+10.45%)
Dec 04, 2008 10.05 10.41 9.595 9.782 276,966 -0.45(-4.43%)
Dec 03, 2008 9.617 10.29 9.511 10.23 361,498 +0.44(+4.49%)
Dec 02, 2008 8.729 9.795 8.729 9.795 424,624 +1.00(+11.31%)
Dec 01, 2008 9.862 9.951 8.667 8.800 432,091 -1.22(-12.15%)
Nov 28, 2008 9.840 10.02 9.626 10.02 143,930 +0.18(+1.81%)
Nov 26, 2008 9.284 9.857 9.155 9.840 310,067 +0.33(+3.50%)
Nov 25, 2008 9.151 9.537 8.751 9.506 449,992 +0.48(+5.31%)
Nov 24, 2008 8.351 9.062 8.351 9.027 900,053 +0.76(+9.13%)
Nov 21, 2008 8.582 8.582 7.596 8.271 1,557,140 -0.01(-0.16%)
Nov 20, 2008 8.831 9.084 8.196 8.285 1,045,318 -0.57(-6.42%)
Nov 19, 2008 10.65 10.65 8.640 8.853 1,330,902 -1.79(-16.85%)
Nov 18, 2008 10.95 11.21 10.05 10.65 880,560 -0.26(-2.36%)
Nov 17, 2008 11.32 11.86 10.90 10.91 612,672 -0.53(-4.62%)
Nov 14, 2008 12.30 12.46 11.42 11.43 0 -1.07(-8.56%)
Nov 13, 2008 12.17 12.53 11.23 12.50 722,995 +0.49(+4.07%)
Nov 12, 2008 12.39 12.47 11.99 12.02 323,202 -0.51(-4.08%)
Nov 11, 2008 12.65 13.50 12.51 12.53 421,392 -0.08(-0.63%)
Nov 10, 2008 13.34 13.42 12.49 12.61 212,636 -0.64(-4.80%)
Nov 07, 2008 12.60 13.25 12.48 13.24 0 +0.62(+4.93%)
Nov 06, 2008 12.91 13.07 12.44 12.62 291,639 -0.22(-1.73%)
Nov 05, 2008 13.42 13.50 12.77 12.84 332,860 -0.77(-5.68%)
Nov 04, 2008 13.46 13.65 13.10 13.62 490,404 +0.21(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.